Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | HKD | 2.1944 | 2.2083 | 2.1597 | 2.1875 | 2.1875 | -0.007 (-0.31%) | 679,226 |
3 Jul 2009 | HKD | 2.1528 | 2.1944 | 2.1528 | 2.1944 | 2.1944 | +0.014 (+0.63%) | 1,027,416 |
2 Jul 2009 | HKD | 2.1875 | 2.2014 | 2.1528 | 2.1806 | 2.1806 | -0.007 (-0.32%) | 920,574 |
1 Jul 2009 | HKD | 2.1597 | 2.1875 | 2.1597 | 2.1875 | 2.1875 | +0.021 (+0.96%) | 971,187 |
30 Jun 2009 | HKD | 2.1667 | 2.1875 | 2.1458 | 2.1667 | 2.1667 | 0.0 (0.0%) | 965,681 |
29 Jun 2009 | HKD | 2.1319 | 2.1667 | 2.125 | 2.1667 | 2.1667 | +0.028 (+1.30%) | 673,129 |
26 Jun 2009 | HKD | 2.1528 | 2.1667 | 2.125 | 2.1389 | 2.1389 | 0.0 (0.0%) | 963,963 |
25 Jun 2009 | HKD | 2.1111 | 2.1528 | 2.1042 | 2.1389 | 2.1389 | +0.028 (+1.32%) | 1,406,304 |
24 Jun 2009 | HKD | 2.1181 | 2.1319 | 2.0833 | 2.1111 | 2.1111 | 0.0 (0.0%) | 667,206 |
23 Jun 2009 | HKD | 2.1042 | 2.1319 | 2.0833 | 2.1111 | 2.1111 | -0.014 (-0.65%) | 763,488 |
22 Jun 2009 | HKD | 2.1458 | 2.1458 | 2.1111 | 2.125 | 2.125 | -0.007 (-0.32%) | 880,561 |
19 Jun 2009 | HKD | 2.1528 | 2.1528 | 2.0903 | 2.1319 | 2.1319 | -0.007 (-0.33%) | 1,187,475 |
18 Jun 2009 | HKD | 2.1458 | 2.1736 | 2.0972 | 2.1389 | 2.1389 | 0.0 (0.0%) | 719,400 |
17 Jun 2009 | HKD | 2.1319 | 2.1458 | 2.1111 | 2.1389 | 2.1389 | +0.028 (+1.32%) | 630,447 |
16 Jun 2009 | HKD | 2.1042 | 2.1389 | 2.1042 | 2.1111 | 2.1111 | -0.014 (-0.65%) | 324,432 |
15 Jun 2009 | HKD | 2.0833 | 2.1319 | 2.0764 | 2.125 | 2.125 | +0.035 (+1.66%) | 546,992 |
12 Jun 2009 | HKD | 2.2569 | 2.2569 | 2.0903 | 2.0903 | 2.0903 | -0.201 (-8.79%) | 2,349,501 |
11 Jun 2009 | HKD | 2.25 | 2.3056 | 2.2361 | 2.2917 | 2.2917 | +0.021 (+0.92%) | 1,561,347 |
10 Jun 2009 | HKD | 2.2917 | 2.3403 | 2.2569 | 2.2708 | 2.2708 | -0.021 (-0.91%) | 900,669 |
9 Jun 2009 | HKD | 2.3333 | 2.3333 | 2.25 | 2.2917 | 2.2917 | -0.049 (-2.08%) | 1,023,455 |
8 Jun 2009 | HKD | 2.1458 | 2.3611 | 2.1389 | 2.3403 | 2.3403 | +0.195 (+9.06%) | 1,676,976 |
5 Jun 2009 | HKD | 2.1667 | 2.2083 | 2.1181 | 2.1458 | 2.1458 | -0.021 (-0.96%) | 1,289,020 |
4 Jun 2009 | HKD | 2.1389 | 2.1667 | 2.0833 | 2.1667 | 2.1667 | +0.07 (+3.31%) | 1,716,160 |
3 Jun 2009 | HKD | 1.9653 | 2.1111 | 1.9653 | 2.0972 | 2.0972 | +0.125 (+6.34%) | 1,652,781 |
2 Jun 2009 | HKD | 2 | 2 | 1.9583 | 1.9722 | 1.9722 | 0.0 (0.0%) | 1,091,161 |
1 Jun 2009 | HKD | 1.9722 | 1.9792 | 1.9236 | 1.9722 | 1.9722 | +0.028 (+1.43%) | 1,220,080 |
27 May 2009 | HKD | 1.875 | 1.9444 | 1.8611 | 1.9444 | 1.9444 | +0.049 (+2.56%) | 1,088,910 |
26 May 2009 | HKD | 1.9236 | 1.9722 | 1.8889 | 1.8958 | 1.8958 | -0.028 (-1.45%) | 939,515 |
25 May 2009 | HKD | 1.7917 | 1.9236 | 1.7917 | 1.9236 | 1.9236 | +0.097 (+5.32%) | 1,956,169 |
22 May 2009 | HKD | 1.7708 | 1.8403 | 1.7569 | 1.8264 | 1.8264 | +0.056 (+3.14%) | 1,063,635 |